Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.521 | 9.534 | 9.384 | 9.427 | 4,583,200 | -0.09(-0.99%) |
Mar 30, 2004 | 9.484 | 9.605 | 9.444 | 9.521 | 6,029,256 | +0.04(+0.40%) |
Mar 29, 2004 | 9.408 | 9.594 | 9.400 | 9.484 | 7,012,573 | +0.11(+1.21%) |
Mar 26, 2004 | 9.408 | 9.493 | 9.370 | 9.370 | 4,374,714 | -0.10(-1.06%) |
Mar 25, 2004 | 9.408 | 9.495 | 9.277 | 9.471 | 4,247,589 | +0.13(+1.36%) |
Mar 24, 2004 | 9.394 | 9.433 | 9.281 | 9.344 | 3,877,970 | -0.05(-0.54%) |
Mar 23, 2004 | 9.383 | 9.439 | 9.317 | 9.394 | 5,436,532 | +0.03(+0.30%) |
Mar 22, 2004 | 9.501 | 9.537 | 9.251 | 9.366 | 6,538,394 | -0.14(-1.42%) |
Mar 19, 2004 | 9.597 | 9.613 | 9.496 | 9.501 | 3,493,097 | -0.18(-1.85%) |
Mar 18, 2004 | 9.691 | 9.748 | 9.579 | 9.680 | 3,694,909 | -0.11(-1.12%) |
Mar 17, 2004 | 9.613 | 9.830 | 9.602 | 9.790 | 3,236,621 | +0.19(+2.00%) |
Mar 16, 2004 | 9.605 | 9.732 | 9.499 | 9.598 | 3,781,037 | +0.06(+0.61%) |
Mar 15, 2004 | 9.550 | 9.652 | 9.439 | 9.540 | 4,756,727 | -0.07(-0.70%) |
Mar 12, 2004 | 9.495 | 9.638 | 9.421 | 9.608 | 4,173,538 | +0.20(+2.09%) |
Mar 11, 2004 | 9.628 | 9.691 | 9.402 | 9.411 | 5,942,810 | -0.31(-3.20%) |
Mar 10, 2004 | 9.993 | 10.01 | 9.699 | 9.723 | 6,739,253 | -0.26(-2.60%) |
Mar 09, 2004 | 9.990 | 10.10 | 9.924 | 9.982 | 5,973,003 | -0.00(-0.02%) |
Mar 08, 2004 | 9.919 | 10.05 | 9.915 | 9.984 | 4,865,102 | +0.06(+0.65%) |
Mar 05, 2004 | 9.797 | 9.952 | 9.743 | 9.919 | 3,599,565 | +0.12(+1.25%) |
Mar 04, 2004 | 9.738 | 9.797 | 9.702 | 9.797 | 2,546,328 | +0.04(+0.42%) |
Mar 03, 2004 | 9.754 | 9.790 | 9.709 | 9.756 | 3,480,067 | -0.02(-0.23%) |
Mar 02, 2004 | 9.968 | 9.970 | 9.759 | 9.778 | 4,496,755 | -0.19(-1.91%) |
Mar 01, 2004 | 9.889 | 10.02 | 9.883 | 9.968 | 3,577,000 | +0.14(+1.41%) |
Feb 27, 2004 | 9.867 | 9.899 | 9.773 | 9.830 | 7,014,798 | -0.02(-0.21%) |
Feb 26, 2004 | 9.852 | 9.867 | 9.814 | 9.850 | 3,670,120 | +0.00(+0.00%) |
Feb 25, 2004 | 9.754 | 9.875 | 9.738 | 9.850 | 2,787,231 | +0.11(+1.18%) |
Feb 24, 2004 | 9.833 | 9.839 | 9.650 | 9.735 | 5,953,616 | -0.11(-1.15%) |
Feb 23, 2004 | 9.954 | 9.960 | 9.762 | 9.849 | 2,139,844 | -0.11(-1.06%) |
Feb 20, 2004 | 9.990 | 10.01 | 9.874 | 9.954 | 3,916,744 | -0.01(-0.14%) |
Feb 19, 2004 | 10.02 | 10.08 | 9.937 | 9.968 | 3,321,795 | -0.05(-0.46%) |
Feb 18, 2004 | 10.06 | 10.09 | 9.927 | 10.01 | 2,318,137 | -0.06(-0.62%) |
Feb 17, 2004 | 10.15 | 10.18 | 10.05 | 10.08 | 3,008,430 | +0.05(+0.50%) |
Feb 13, 2004 | 10.13 | 10.24 | 9.995 | 10.03 | 2,205,313 | -0.07(-0.72%) |
Feb 12, 2004 | 10.18 | 10.25 | 10.09 | 10.10 | 2,917,535 | -0.12(-1.14%) |
Feb 11, 2004 | 10.05 | 10.28 | 9.960 | 10.22 | 5,265,548 | +0.10(+0.98%) |
Feb 10, 2004 | 10.10 | 10.12 | 9.995 | 10.12 | 2,902,280 | +0.06(+0.61%) |
Feb 09, 2004 | 10.18 | 10.18 | 10.02 | 10.05 | 2,559,359 | -0.12(-1.19%) |
Feb 06, 2004 | 9.956 | 10.20 | 9.927 | 10.18 | 3,708,257 | +0.18(+1.83%) |
Feb 05, 2004 | 9.778 | 10.12 | 9.773 | 9.993 | 6,441,461 | +0.24(+2.48%) |
Feb 04, 2004 | 9.754 | 9.904 | 9.683 | 9.751 | 4,921,991 | -0.00(-0.03%) |
Feb 03, 2004 | 9.815 | 9.976 | 9.731 | 9.754 | 5,513,443 | -0.18(-1.85%) |
Feb 02, 2004 | 10.05 | 10.10 | 9.877 | 9.938 | 3,804,873 | -0.11(-1.14%) |
Jan 30, 2004 | 9.996 | 10.07 | 9.856 | 10.05 | 3,006,523 | +0.04(+0.36%) |
Jan 29, 2004 | 10.11 | 10.18 | 9.919 | 10.02 | 3,697,452 | -0.04(-0.41%) |
Jan 28, 2004 | 10.19 | 10.35 | 9.998 | 10.06 | 3,172,422 | -0.19(-1.86%) |
Jan 27, 2004 | 10.37 | 10.45 | 10.22 | 10.25 | 2,919,124 | -0.11(-1.05%) |
Jan 26, 2004 | 10.24 | 10.37 | 10.16 | 10.36 | 3,662,174 | +0.08(+0.77%) |
Jan 23, 2004 | 10.41 | 10.52 | 10.22 | 10.28 | 3,582,403 | -0.11(-1.08%) |
Jan 22, 2004 | 10.58 | 10.58 | 10.26 | 10.39 | 6,176,404 | -0.25(-2.34%) |
Jan 21, 2004 | 10.60 | 10.64 | 10.40 | 10.64 | 3,315,757 | +0.04(+0.36%) |
Jan 20, 2004 | 10.77 | 10.80 | 10.54 | 10.60 | 3,713,660 | -0.17(-1.58%) |
Jan 16, 2004 | 10.69 | 10.77 | 10.64 | 10.77 | 5,510,901 | +0.17(+1.60%) |
Jan 15, 2004 | 10.38 | 10.60 | 10.37 | 10.60 | 3,922,146 | +0.25(+2.42%) |
Jan 14, 2004 | 10.31 | 10.37 | 10.27 | 10.35 | 2,917,218 | +0.12(+1.17%) |
Jan 13, 2004 | 10.32 | 10.36 | 10.19 | 10.23 | 3,945,665 | -0.06(-0.60%) |
Jan 12, 2004 | 10.31 | 10.34 | 10.21 | 10.29 | 4,055,311 | -0.03(-0.27%) |
Jan 09, 2004 | 10.40 | 10.44 | 10.32 | 10.32 | 3,462,269 | -0.11(-1.07%) |
Jan 08, 2004 | 10.38 | 10.45 | 10.35 | 10.43 | 3,173,376 | +0.05(+0.47%) |
Jan 07, 2004 | 10.35 | 10.38 | 10.27 | 10.38 | 3,218,506 | +0.04(+0.38%) |
Jan 06, 2004 | 10.32 | 10.37 | 10.27 | 10.34 | 2,929,294 | +0.02(+0.20%) |
Jan 05, 2004 | 10.23 | 10.33 | 10.22 | 10.32 | 3,672,027 | +0.13(+1.23%) |
Jan 02, 2004 | 10.19 | 10.27 | 10.15 | 10.20 | 3,239,799 | +0.01(+0.11%) |
Dec 31, 2003 | 10.13 | 10.22 | 10.11 | 10.19 | 2,314,642 | -0.01(-0.09%) |
Dec 30, 2003 | 10.16 | 10.23 | 10.14 | 10.20 | 2,909,272 | +0.02(+0.20%) |
Dec 29, 2003 | 10.03 | 10.18 | 9.993 | 10.18 | 3,857,630 | +0.14(+1.41%) |
Dec 26, 2003 | 10.02 | 10.08 | 10.02 | 10.03 | 808,837 | +0.01(+0.13%) |
Dec 24, 2003 | 10.08 | 10.08 | 9.984 | 10.02 | 1,549,662 | -0.06(-0.62%) |
Dec 23, 2003 | 10.19 | 10.19 | 10.02 | 10.08 | 3,304,315 | -0.09(-0.85%) |
Dec 22, 2003 | 10.22 | 10.22 | 10.12 | 10.17 | 2,931,201 | -0.05(-0.46%) |
Dec 19, 2003 | 10.19 | 10.23 | 10.10 | 10.22 | 3,968,547 | +0.09(+0.88%) |
Dec 18, 2003 | 9.911 | 10.13 | 9.900 | 10.13 | 2,970,293 | +0.22(+2.21%) |
Dec 17, 2003 | 9.998 | 10.01 | 9.830 | 9.910 | 5,436,850 | -0.11(-1.05%) |
Dec 16, 2003 | 9.809 | 10.05 | 9.793 | 10.02 | 3,607,510 | +0.19(+1.94%) |
Dec 15, 2003 | 9.911 | 10.11 | 9.817 | 9.825 | 4,591,146 | -0.03(-0.34%) |
Dec 12, 2003 | 9.899 | 9.905 | 9.817 | 9.858 | 2,222,475 | -0.04(-0.41%) |
Dec 11, 2003 | 9.838 | 9.910 | 9.817 | 9.899 | 4,054,357 | +0.05(+0.46%) |
Dec 10, 2003 | 9.948 | 9.992 | 9.782 | 9.853 | 2,750,365 | -0.06(-0.56%) |
Dec 09, 2003 | 9.979 | 10.02 | 9.904 | 9.908 | 2,478,634 | -0.06(-0.57%) |
Dec 08, 2003 | 9.841 | 9.965 | 9.838 | 9.965 | 2,144,611 | +0.07(+0.72%) |
Dec 05, 2003 | 9.822 | 10.05 | 9.814 | 9.894 | 2,693,794 | +0.03(+0.34%) |
Dec 04, 2003 | 9.833 | 9.979 | 9.831 | 9.861 | 3,859,855 | -0.02(-0.16%) |
Dec 03, 2003 | 9.751 | 9.985 | 9.739 | 9.877 | 5,947,577 | +0.13(+1.37%) |
Dec 02, 2003 | 9.718 | 9.773 | 9.686 | 9.743 | 3,206,746 | -0.02(-0.19%) |
Dec 01, 2003 | 9.573 | 9.798 | 9.551 | 9.762 | 4,540,931 | +0.16(+1.65%) |
Nov 28, 2003 | 9.528 | 9.617 | 9.455 | 9.603 | 1,333,549 | +0.06(+0.68%) |
Nov 26, 2003 | 9.565 | 9.567 | 9.428 | 9.539 | 3,252,829 | -0.01(-0.13%) |
Nov 25, 2003 | 9.432 | 9.613 | 9.377 | 9.551 | 5,218,194 | +0.14(+1.50%) |
Nov 24, 2003 | 9.329 | 9.413 | 9.290 | 9.410 | 3,242,977 | +0.14(+1.51%) |
Nov 21, 2003 | 9.310 | 9.318 | 9.221 | 9.270 | 2,386,468 | -0.04(-0.44%) |
Nov 20, 2003 | 9.306 | 9.430 | 9.243 | 9.310 | 2,654,385 | -0.07(-0.79%) |
Nov 19, 2003 | 9.270 | 9.399 | 9.233 | 9.384 | 3,845,235 | +0.10(+1.05%) |
Nov 18, 2003 | 9.433 | 9.460 | 9.254 | 9.287 | 4,282,866 | -0.12(-1.29%) |
Nov 17, 2003 | 9.367 | 9.439 | 9.318 | 9.408 | 2,959,169 | -0.07(-0.75%) |
Nov 14, 2003 | 9.452 | 9.573 | 9.447 | 9.479 | 3,573,504 | +0.03(+0.37%) |
Nov 13, 2003 | 9.517 | 9.517 | 9.438 | 9.444 | 3,734,954 | -0.07(-0.76%) |
Nov 12, 2003 | 9.355 | 9.515 | 9.355 | 9.517 | 3,130,153 | +0.12(+1.24%) |
Nov 11, 2003 | 9.430 | 9.430 | 9.339 | 9.400 | 3,280,479 | -0.06(-0.65%) |
Nov 10, 2003 | 9.498 | 9.521 | 9.446 | 9.461 | 3,871,296 | -0.04(-0.38%) |
Nov 07, 2003 | 9.557 | 9.557 | 9.408 | 9.498 | 4,079,147 | +0.01(+0.13%) |
Nov 06, 2003 | 9.432 | 9.487 | 9.399 | 9.485 | 3,863,986 | +0.07(+0.70%) |
Nov 05, 2003 | 9.078 | 9.410 | 9.060 | 9.419 | 5,158,444 | +0.08(+0.91%) |
Nov 04, 2003 | 9.078 | 9.410 | 9.060 | 9.334 | 11,686,669 | +0.28(+3.13%) |
Nov 03, 2003 | 8.928 | 9.065 | 8.944 | 9.051 | 3,642,165 | +0.12(+1.37%) |
Oct 31, 2003 | 8.865 | 8.900 | 8.853 | 8.928 | 3,517,251 | +0.06(+0.69%) |
Oct 30, 2003 | 8.799 | 8.897 | 8.752 | 8.867 | 2,742,102 | +0.12(+1.35%) |
Oct 29, 2003 | 8.779 | 8.838 | 8.724 | 8.749 | 4,154,469 | -0.07(-0.78%) |
Oct 28, 2003 | 8.555 | 8.820 | 8.522 | 8.818 | 5,646,607 | +0.25(+2.96%) |
Oct 27, 2003 | 8.598 | 8.658 | 8.551 | 8.565 | 3,445,107 | -0.03(-0.38%) |
Oct 24, 2003 | 8.628 | 8.628 | 8.489 | 8.598 | 3,227,722 | -0.03(-0.35%) |
Oct 23, 2003 | 8.647 | 8.654 | 8.579 | 8.628 | 2,744,644 | -0.03(-0.36%) |
Oct 22, 2003 | 8.676 | 8.708 | 8.637 | 8.659 | 3,842,057 | -0.09(-0.99%) |
Oct 21, 2003 | 8.747 | 8.831 | 8.730 | 8.746 | 4,044,505 | +0.04(+0.43%) |
Oct 20, 2003 | 8.584 | 8.716 | 8.577 | 8.708 | 3,588,759 | +0.12(+1.45%) |
Oct 17, 2003 | 8.684 | 8.728 | 8.525 | 8.584 | 4,602,905 | -0.10(-1.18%) |
Oct 16, 2003 | 8.724 | 8.744 | 8.664 | 8.686 | 3,449,239 | -0.10(-1.15%) |
Oct 15, 2003 | 8.754 | 8.788 | 8.683 | 8.787 | 3,802,966 | +0.03(+0.38%) |
Oct 14, 2003 | 8.716 | 8.757 | 8.637 | 8.754 | 2,056,258 | +0.06(+0.71%) |
Oct 13, 2003 | 8.629 | 8.700 | 8.628 | 8.692 | 1,809,317 | +0.06(+0.73%) |
Oct 10, 2003 | 8.708 | 8.733 | 8.606 | 8.629 | 3,444,154 | -0.08(-0.90%) |
Oct 09, 2003 | 8.662 | 8.796 | 8.659 | 8.708 | 4,119,509 | +0.05(+0.53%) |
Oct 08, 2003 | 8.431 | 8.706 | 8.593 | 8.662 | 7,311,954 | +0.23(+2.74%) |
Oct 07, 2003 | 8.378 | 8.433 | 8.308 | 8.431 | 2,997,307 | +0.05(+0.64%) |
Oct 06, 2003 | 8.389 | 8.411 | 8.389 | 8.378 | 2,279,682 | -0.02(-0.19%) |
Oct 03, 2003 | 8.417 | 8.514 | 8.371 | 8.393 | 4,322,275 | +0.10(+1.18%) |
Oct 02, 2003 | 8.275 | 8.378 | 8.247 | 8.296 | 4,167,181 | -0.05(-0.57%) |
Oct 01, 2003 | 8.283 | 8.362 | 8.209 | 8.343 | 5,091,386 | +0.06(+0.72%) |
Sep 30, 2003 | 8.291 | 8.333 | 8.149 | 8.283 | 5,869,077 | -0.09(-1.11%) |
Sep 29, 2003 | 8.362 | 8.448 | 8.299 | 8.376 | 3,339,911 | +0.04(+0.45%) |
Sep 26, 2003 | 8.414 | 8.414 | 8.318 | 8.338 | 3,770,549 | -0.08(-0.90%) |
Sep 25, 2003 | 8.494 | 8.560 | 8.431 | 8.414 | 3,658,678 | -0.08(-0.94%) |
Sep 24, 2003 | 8.618 | 8.629 | 8.477 | 8.494 | 4,581,929 | -0.14(-1.57%) |
Sep 23, 2003 | 8.614 | 8.631 | 8.488 | 8.629 | 3,701,583 | +0.02(+0.18%) |
Sep 22, 2003 | 8.669 | 8.669 | 8.541 | 8.614 | 3,251,876 | -0.12(-1.40%) |
Sep 19, 2003 | 8.730 | 8.769 | 8.658 | 8.736 | 3,612,913 | +0.01(+0.07%) |
Sep 18, 2003 | 8.676 | 8.732 | 8.653 | 8.730 | 3,457,820 | +0.08(+0.96%) |
Sep 17, 2003 | 8.732 | 8.761 | 8.643 | 8.647 | 3,418,093 | -0.08(-0.97%) |
Sep 16, 2003 | 8.601 | 8.732 | 8.607 | 8.732 | 4,787,237 | +0.13(+1.52%) |
Sep 15, 2003 | 8.604 | 8.651 | 8.582 | 8.601 | 3,344,678 | -0.00(-0.04%) |
Sep 12, 2003 | 8.555 | 8.632 | 8.429 | 8.604 | 3,344,678 | +0.05(+0.57%) |
Sep 11, 2003 | 8.606 | 8.637 | 8.536 | 8.555 | 5,373,605 | -0.01(-0.13%) |
Sep 10, 2003 | 8.787 | 8.787 | 8.557 | 8.566 | 4,588,603 | -0.22(-2.47%) |
Sep 09, 2003 | 8.842 | 8.868 | 8.776 | 8.783 | 4,491,988 | -0.06(-0.66%) |
Sep 08, 2003 | 8.779 | 8.889 | 8.755 | 8.842 | 2,236,459 | +0.06(+0.68%) |
Sep 05, 2003 | 8.716 | 8.832 | 8.676 | 8.782 | 4,478,957 | -0.03(-0.34%) |
Sep 04, 2003 | 8.787 | 8.859 | 8.727 | 8.812 | 2,887,343 | +0.03(+0.29%) |
Sep 03, 2003 | 8.934 | 8.953 | 8.735 | 8.787 | 5,725,425 | -0.15(-1.66%) |
Sep 02, 2003 | 8.772 | 8.949 | 8.772 | 8.934 | 5,888,782 | +0.16(+1.85%) |
Aug 29, 2003 | 8.543 | 8.791 | 8.536 | 8.772 | 5,719,069 | +0.21(+2.41%) |
Aug 28, 2003 | 8.511 | 8.571 | 8.456 | 8.566 | 3,165,431 | +0.09(+1.11%) |
Aug 27, 2003 | 8.456 | 8.513 | 8.418 | 8.472 | 3,408,241 | -0.03(-0.33%) |
Aug 26, 2003 | 8.496 | 8.502 | 8.379 | 8.500 | 5,423,819 | -0.00(-0.04%) |
Aug 25, 2003 | 8.574 | 8.598 | 8.440 | 8.503 | 3,538,862 | -0.08(-0.97%) |
Aug 22, 2003 | 8.614 | 8.714 | 8.579 | 8.587 | 6,976,978 | +0.02(+0.22%) |
Aug 21, 2003 | 8.480 | 8.678 | 8.480 | 8.568 | 4,386,473 | +0.09(+1.04%) |
Aug 20, 2003 | 8.393 | 8.558 | 8.389 | 8.480 | 6,086,462 | +0.02(+0.19%) |
Aug 19, 2003 | 8.338 | 8.464 | 8.322 | 8.464 | 7,766,747 | +0.15(+1.82%) |
Aug 18, 2003 | 8.330 | 8.401 | 8.291 | 8.313 | 5,182,916 | -0.06(-0.66%) |
Aug 15, 2003 | 8.252 | 8.440 | 8.225 | 8.368 | 3,867,165 | +0.11(+1.35%) |
Aug 14, 2003 | 8.165 | 8.316 | 8.146 | 8.256 | 5,425,726 | +0.09(+1.12%) |
Aug 13, 2003 | 8.209 | 8.252 | 8.165 | 8.165 | 4,175,445 | -0.09(-1.11%) |
Aug 12, 2003 | 8.190 | 8.269 | 8.112 | 8.256 | 4,066,752 | +0.11(+1.29%) |
Aug 11, 2003 | 8.189 | 8.228 | 8.105 | 8.151 | 3,407,923 | -0.02(-0.29%) |
Aug 08, 2003 | 8.167 | 8.181 | 8.047 | 8.175 | 4,450,036 | +0.04(+0.50%) |
Aug 07, 2003 | 8.181 | 8.190 | 8.031 | 8.134 | 5,713,666 | -0.03(-0.40%) |
Aug 06, 2003 | 8.182 | 8.296 | 8.000 | 8.167 | 7,685,704 | -0.06(-0.75%) |
Aug 05, 2003 | 8.365 | 8.450 | 8.201 | 8.228 | 7,632,311 | -0.24(-2.81%) |
Aug 04, 2003 | 8.378 | 8.472 | 8.304 | 8.466 | 5,594,168 | +0.06(+0.65%) |
Aug 01, 2003 | 8.448 | 8.525 | 8.354 | 8.411 | 4,769,440 | -0.04(-0.45%) |
Jul 31, 2003 | 8.378 | 8.555 | 8.354 | 8.448 | 7,290,661 | +0.17(+2.01%) |
Jul 30, 2003 | 8.302 | 8.359 | 8.212 | 8.282 | 3,474,982 | -0.00(-0.02%) |
Jul 29, 2003 | 8.316 | 8.354 | 8.234 | 8.283 | 3,855,405 | -0.03(-0.34%) |
Jul 28, 2003 | 8.354 | 8.389 | 8.271 | 8.311 | 5,668,854 | +0.05(+0.63%) |
Jul 25, 2003 | 8.157 | 8.299 | 8.057 | 8.260 | 4,864,148 | +0.14(+1.74%) |
Jul 24, 2003 | 8.102 | 8.263 | 8.055 | 8.118 | 5,154,631 | +0.07(+0.92%) |
Jul 23, 2003 | 8.024 | 8.047 | 7.951 | 8.044 | 4,674,731 | +0.09(+1.17%) |
Jul 22, 2003 | 7.921 | 8.077 | 7.851 | 7.951 | 6,530,449 | +0.01(+0.14%) |
Jul 21, 2003 | 8.102 | 8.102 | 7.923 | 7.940 | 5,597,982 | -0.17(-2.11%) |
Jul 18, 2003 | 8.101 | 8.178 | 8.064 | 8.112 | 5,985,397 | +0.01(+0.16%) |
Jul 17, 2003 | 8.031 | 8.160 | 8.025 | 8.099 | 4,751,960 | +0.01(+0.16%) |
Jul 16, 2003 | 8.236 | 8.271 | 8.024 | 8.086 | 5,309,724 | -0.14(-1.74%) |
Jul 15, 2003 | 8.299 | 8.346 | 8.167 | 8.230 | 3,469,897 | -0.07(-0.83%) |
Jul 14, 2003 | 8.414 | 8.448 | 8.285 | 8.299 | 4,204,048 | -0.01(-0.13%) |
Jul 11, 2003 | 8.189 | 8.362 | 8.173 | 8.310 | 4,565,085 | +0.14(+1.69%) |
Jul 10, 2003 | 8.244 | 8.261 | 8.131 | 8.171 | 4,021,622 | -0.14(-1.63%) |
Jul 09, 2003 | 8.389 | 8.393 | 8.222 | 8.307 | 3,345,949 | -0.08(-0.96%) |
Jul 08, 2003 | 8.299 | 8.440 | 8.299 | 8.387 | 3,487,694 | +0.05(+0.64%) |
Jul 07, 2003 | 8.220 | 8.381 | 8.181 | 8.333 | 3,858,584 | +0.18(+2.18%) |
Jul 03, 2003 | 8.102 | 8.214 | 8.083 | 8.156 | 2,606,395 | -0.02(-0.25%) |
Jul 02, 2003 | 8.058 | 8.176 | 8.024 | 8.176 | 4,404,589 | +0.12(+1.46%) |
Jul 01, 2003 | 7.929 | 8.086 | 7.813 | 8.058 | 5,303,368 | +0.02(+0.23%) |
Jun 30, 2003 | 8.093 | 8.149 | 7.976 | 8.039 | 4,449,718 | -0.05(-0.66%) |
Jun 27, 2003 | 8.244 | 8.267 | 8.055 | 8.093 | 2,899,420 | -0.14(-1.66%) |
Jun 26, 2003 | 8.201 | 8.260 | 8.102 | 8.230 | 2,635,634 | +0.07(+0.83%) |
Jun 25, 2003 | 8.249 | 8.319 | 8.156 | 8.162 | 5,135,562 | -0.09(-1.12%) |
Jun 24, 2003 | 8.267 | 8.319 | 8.244 | 8.255 | 3,871,614 | -0.00(-0.06%) |
Jun 23, 2003 | 8.346 | 8.354 | 8.204 | 8.260 | 3,079,621 | -0.13(-1.50%) |
Jun 20, 2003 | 8.433 | 8.473 | 8.360 | 8.385 | 4,497,708 | -0.01(-0.09%) |
Jun 19, 2003 | 8.420 | 8.503 | 8.357 | 8.393 | 5,392,991 | -0.04(-0.47%) |
Jun 18, 2003 | 8.373 | 8.488 | 8.356 | 8.433 | 3,889,412 | +0.06(+0.71%) |
Jun 17, 2003 | 8.464 | 8.464 | 8.260 | 8.373 | 3,298,277 | -0.03(-0.37%) |
Jun 16, 2003 | 8.204 | 8.404 | 8.173 | 8.404 | 5,161,305 | +0.14(+1.75%) |
Jun 13, 2003 | 8.453 | 8.453 | 8.195 | 8.260 | 6,070,889 | -0.19(-2.27%) |
Jun 12, 2003 | 8.568 | 8.568 | 8.365 | 8.451 | 5,196,264 | -0.08(-0.90%) |
Jun 11, 2003 | 8.448 | 8.529 | 8.393 | 8.529 | 3,432,712 | +0.10(+1.19%) |
Jun 10, 2003 | 8.440 | 8.469 | 8.370 | 8.428 | 4,571,124 | -0.00(-0.06%) |
Jun 09, 2003 | 8.546 | 8.604 | 8.433 | 8.433 | 3,685,375 | -0.13(-1.49%) |
Jun 06, 2003 | 8.585 | 8.692 | 8.508 | 8.560 | 5,740,045 | +0.01(+0.11%) |
Jun 05, 2003 | 8.448 | 8.569 | 8.434 | 8.551 | 4,631,190 | +0.06(+0.70%) |
Jun 04, 2003 | 8.352 | 8.525 | 8.338 | 8.491 | 4,912,456 | +0.09(+1.07%) |
Jun 03, 2003 | 8.393 | 8.440 | 8.286 | 8.401 | 6,230,750 | +0.14(+1.64%) |
Jun 02, 2003 | 8.256 | 8.393 | 8.234 | 8.266 | 5,464,182 | +0.04(+0.46%) |
May 30, 2003 | 8.024 | 8.228 | 8.000 | 8.228 | 5,679,660 | +0.25(+3.20%) |
May 29, 2003 | 8.055 | 8.086 | 7.902 | 7.973 | 6,733,532 | -0.08(-1.02%) |
May 28, 2003 | 8.047 | 8.124 | 8.039 | 8.055 | 5,625,949 | +0.05(+0.59%) |
May 27, 2003 | 7.805 | 8.016 | 7.739 | 8.008 | 5,827,761 | +0.20(+2.62%) |
May 23, 2003 | 7.788 | 7.854 | 7.728 | 7.803 | 3,994,290 | +0.00(+0.00%) |
May 22, 2003 | 7.696 | 7.817 | 7.679 | 7.803 | 4,976,972 | +0.11(+1.37%) |
May 21, 2003 | 7.646 | 7.811 | 7.575 | 7.698 | 6,284,461 | +0.04(+0.55%) |
May 20, 2003 | 7.701 | 7.740 | 7.585 | 7.655 | 6,307,343 | +0.03(+0.37%) |
May 19, 2003 | 7.654 | 7.696 | 7.615 | 7.627 | 5,541,729 | -0.03(-0.35%) |
May 16, 2003 | 7.677 | 7.795 | 7.654 | 7.654 | 8,102,041 | -0.02(-0.31%) |
May 15, 2003 | 7.615 | 7.748 | 7.607 | 7.677 | 5,549,356 | +0.05(+0.64%) |
May 14, 2003 | 7.732 | 7.740 | 7.552 | 7.629 | 7,694,921 | -0.17(-2.20%) |
May 13, 2003 | 7.821 | 7.846 | 7.715 | 7.800 | 3,979,671 | -0.02(-0.24%) |
May 12, 2003 | 7.693 | 7.835 | 7.663 | 7.819 | 5,484,522 | +0.07(+0.87%) |
May 09, 2003 | 7.693 | 7.830 | 7.638 | 7.751 | 8,246,011 | +0.18(+2.37%) |
May 08, 2003 | 7.615 | 7.709 | 7.454 | 7.572 | 11,042,777 | -0.17(-2.17%) |
May 07, 2003 | 7.984 | 8.201 | 7.630 | 7.740 | 22,717,052 | -0.45(-5.48%) |
May 06, 2003 | 8.033 | 8.238 | 7.984 | 8.189 | 4,898,790 | +0.14(+1.78%) |
May 05, 2003 | 8.113 | 8.142 | 7.929 | 8.046 | 3,339,275 | -0.03(-0.35%) |
May 02, 2003 | 7.901 | 8.085 | 7.852 | 8.074 | 4,608,308 | +0.17(+2.21%) |
May 01, 2003 | 7.945 | 7.945 | 7.756 | 7.899 | 4,011,770 | -0.08(-0.97%) |
Apr 30, 2003 | 7.934 | 8.028 | 7.803 | 7.976 | 5,226,139 | +0.04(+0.56%) |
Apr 29, 2003 | 7.913 | 7.953 | 7.811 | 7.932 | 3,934,859 | -0.02(-0.26%) |
Apr 28, 2003 | 7.874 | 7.994 | 7.819 | 7.953 | 4,627,377 | +0.12(+1.59%) |
Apr 25, 2003 | 8.000 | 8.047 | 7.797 | 7.828 | 6,677,597 | -0.15(-1.89%) |
Apr 24, 2003 | 7.924 | 8.011 | 7.844 | 7.979 | 9,632,317 | +0.06(+0.69%) |
Apr 23, 2003 | 7.854 | 7.940 | 7.810 | 7.924 | 3,296,688 | +0.07(+0.92%) |
Apr 22, 2003 | 7.677 | 7.874 | 7.602 | 7.852 | 4,315,919 | +0.17(+2.17%) |
Apr 21, 2003 | 7.687 | 7.739 | 7.608 | 7.685 | 2,707,142 | -0.00(-0.02%) |
Apr 17, 2003 | 7.462 | 7.695 | 7.462 | 7.687 | 3,418,411 | +0.22(+3.02%) |
Apr 16, 2003 | 7.622 | 7.655 | 7.459 | 7.462 | 2,839,671 | -0.14(-1.84%) |
Apr 15, 2003 | 7.541 | 7.615 | 7.481 | 7.602 | 4,439,548 | +0.06(+0.81%) |
Apr 14, 2003 | 7.473 | 7.552 | 7.452 | 7.541 | 3,736,225 | +0.14(+1.83%) |
Apr 11, 2003 | 7.497 | 7.577 | 7.388 | 7.405 | 3,341,817 | -0.05(-0.70%) |
Apr 10, 2003 | 7.426 | 7.457 | 7.323 | 7.457 | 4,342,297 | +0.10(+1.35%) |
Apr 09, 2003 | 7.621 | 7.621 | 7.330 | 7.358 | 4,109,657 | -0.11(-1.43%) |
Apr 08, 2003 | 7.457 | 7.484 | 7.371 | 7.465 | 4,257,123 | -0.02(-0.27%) |
Apr 07, 2003 | 7.523 | 7.674 | 7.465 | 7.486 | 4,744,650 | -0.01(-0.11%) |
Apr 04, 2003 | 7.531 | 7.561 | 7.418 | 7.493 | 4,999,855 | -0.06(-0.77%) |
Apr 03, 2003 | 7.583 | 7.616 | 7.465 | 7.552 | 4,641,678 | +0.00(+0.04%) |
Apr 02, 2003 | 7.386 | 7.581 | 7.330 | 7.548 | 4,276,192 | +0.29(+3.97%) |